Dark

META20271217C820
META Dec 17 2027 820.00 Call (META271217C00820000)
option OPRA

EOD

Jul 23, 2026

74.96-24.435%(-24.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	74.9600	74.9600	74.9600	74.9600	-24.435%	1	260	0.000%
2026-07-17	93.4300	99.2000	89.0200	99.2000	-6.220%	8	259	-24.435%
2026-07-16	105.7800	105.7800	105.7800	105.7800	+1.751%	1	261	-29.136%
2026-07-14	103.9600	103.9600	103.9600	103.9600	-2.841%	2	261	-27.895%
2026-07-13	107.0000	107.0000	107.0000	107.0000	-1.082%	1	260	-29.944%
2026-07-10	104.5500	109.2300	102.5300	108.1700	+35.213%	28	261	-30.702%
2026-07-09	70.5800	80.0000	69.8200	80.0000	+4.904%	4	249	-6.300%
2026-07-07	70.4700	76.2600	70.4700	76.2600	+21.086%	2	249	-1.705%
2026-07-06	62.9800	62.9800	62.9800	62.9800	-12.528%	1	249	+19.022%
2026-07-01	72.0000	72.0000	72.0000	72.0000	+45.749%	1	249	+4.111%
2026-06-24	49.4000	49.4000	49.4000	49.4000	-2.928%	2	250	+51.741%
2026-06-23	51.0000	51.0000	50.8900	50.8900	-2.974%	2	252	+47.298%
2026-06-22	52.4500	52.4500	52.4500	52.4500	-19.121%	2	254	+42.917%
2026-06-16	64.8500	64.8500	64.8500	64.8500	+4.969%	2	254	+15.590%
2026-06-15	62.2000	62.2000	61.7500	61.7800	+15.606%	68	254	+21.334%
2026-06-11	52.3000	54.8600	50.5300	53.4400	-21.366%	6	244	+40.269%
2026-06-05	69.7700	69.7700	67.9600	67.9600	-9.987%	2	244	+10.300%
2026-06-03	71.6500	75.5000	71.6500	75.5000	+11.111%	24	244	-0.715%
2026-06-02	68.7000	68.9000	67.9500	67.9500	-9.109%	5	227	+10.316%
2026-05-27	74.7600	74.7600	74.7600	74.7600	+15.459%	1	224	+0.268%
2026-05-26	64.7500	64.7500	64.7500	64.7500	-1.145%	3	225	+15.768%
2026-05-22	65.5000	65.5000	65.5000	65.5000	+5.747%	1	228	+14.443%
2026-05-21	61.9400	61.9400	61.9400	61.9400	-4.854%	1	227	+21.020%
2026-05-19	65.1000	65.1000	65.1000	65.1000	-1.928%	6	227	+15.146%
2026-05-15	66.3800	66.3800	66.3800	66.3800	+10.376%	1	226	+12.926%
2026-05-12	60.5800	60.5800	60.1400	60.1400	-1.892%	101	225	+24.643%
2026-05-11	61.3000	61.3000	61.3000	61.3000	-8.371%	1	225	+22.284%
2026-05-01	67.0500	67.4500	66.7000	66.9000	-30.079%	12	217	+12.048%
2026-04-28	95.6800	95.6800	95.6800	95.6800	-2.596%	3	217	-21.656%
2026-04-27	98.2300	98.2300	98.2300	98.2300	-4.585%	3	220	-23.689%
2026-04-17	102.9500	102.9500	102.9500	102.9500	+5.330%	1	217	-27.188%
2026-04-15	97.7400	97.7400	97.7400	97.7400	+10.068%	1	216	-23.307%
2026-04-14	88.8000	88.8000	88.8000	88.8000	+10.861%	1	215	-15.586%
2026-04-09	80.1000	80.1000	80.1000	80.1000	+1.714%	1	214	-6.417%
2026-04-08	62.4000	78.7500	62.4000	78.7500	+41.382%	2	214	-4.813%
2026-04-02	55.7000	55.7000	55.7000	55.7000	+29.535%	1	214	+34.578%
2026-03-27	47.5000	47.5000	43.0000	43.0000	-14.257%	15	214	+74.326%
2026-03-26	58.1300	58.1300	50.1500	50.1500	-22.846%	13	223	+49.472%
2026-03-25	65.0000	65.0000	65.0000	65.0000	+2.041%	1	214	+15.323%
2026-03-24	63.7000	63.7000	63.7000	63.7000	-4.066%	1	215	+17.677%
2026-03-23	66.4000	66.4000	66.4000	66.4000	-6.505%	1	214	+12.892%
2026-03-18	71.1400	71.1400	71.0200	71.0200	-4.286%	3	214	+5.548%
2026-03-17	74.2000	74.2000	74.2000	74.2000	-6.784%	5	213	+1.024%
2026-03-16	79.6000	79.6000	79.6000	79.6000	+6.133%	1	213	-5.829%
2026-03-13	75.0000	75.0000	75.0000	75.0000	-12.434%	5	213	-0.053%
2026-03-12	85.6500	85.6500	85.6500	85.6500	+4.732%	1	218	-12.481%
2026-03-09	81.7800	81.7800	81.7800	81.7800	-6.430%	1	217	-8.339%
2026-03-03	85.8500	87.4000	85.8500	87.4000	-1.798%	4	219	-14.233%
2026-02-25	89.0000	89.0000	89.0000	89.0000	+2.890%	2	219	-15.775%
2026-02-23	89.1000	89.1000	86.5000	86.5000	-6.385%	2	219	-13.341%
2026-02-20	96.8000	96.8000	92.4000	92.4000	+4.525%	5	221	-18.874%
2026-02-19	88.4000	88.4000	88.4000	88.4000	+3.586%	1	222	-15.204%
2026-02-17	85.3400	85.3400	85.3400	85.3400	-1.908%	5	222	-12.163%
2026-02-13	87.6500	87.6500	87.0000	87.0000	-13.087%	2	222	-13.839%
2026-02-09	100.1000	100.1000	100.1000	100.1000	+9.006%	2	222	-25.115%
2026-02-06	92.9000	92.9000	91.8300	91.8300	-23.155%	2	220	-18.371%
2026-02-02	119.5000	119.5000	119.5000	119.5000	-6.053%	1	221	-37.272%
2026-01-30	126.6000	127.2000	126.6000	127.2000	-7.491%	2	221	-41.069%
2026-01-29	134.1400	137.5000	134.1400	137.5000	+29.913%	2	222	-45.484%
2026-01-27	105.8300	105.8400	105.8300	105.8400	+1.750%	2	221	-29.176%
2026-01-23	104.0200	104.0200	104.0200	104.0200	+17.803%	1	221	-27.937%
2026-01-22	88.3000	88.3000	88.3000	88.3000	+22.046%	5	221	-15.108%
2026-01-21	72.3500	72.3500	72.3500	72.3500	-0.454%	1	221	+3.607%
2026-01-20	71.7900	73.0900	71.7900	72.6800	-7.118%	7	220	+3.137%
2026-01-15	77.4500	78.2500	77.4500	78.2500	-2.976%	2	223	-4.204%
2026-01-14	81.6000	81.6000	80.6500	80.6500	-2.100%	4	223	-7.055%
2026-01-13	82.5800	82.5800	82.3800	82.3800	-16.788%	3	221	-9.007%
2026-01-05	99.0000	99.0000	99.0000	99.0000	+4.684%	1	223	-24.283%
2026-01-02	94.5700	94.5700	94.5700	94.5700	-6.274%	1	223	-20.736%
2025-12-30	100.9000	100.9000	100.9000	100.9000	+2.541%	1	222	-25.709%
2025-12-29	98.4000	98.4000	98.4000	98.4000	-2.381%	1	222	-23.821%
2025-12-26	100.8100	100.8100	100.8000	100.8000	-1.389%	18	222	-25.635%
2025-12-24	102.2200	102.2200	102.2200	102.2200	+0.039%	1	209	-26.668%
2025-12-17	102.1800	102.1800	102.1800	102.1800	+4.961%	2	209	-26.639%
2025-12-12	97.3500	97.3500	97.3500	97.3500	-2.013%	3	209	-22.999%
2025-12-10	100.6000	100.6000	99.3500	99.3500	-9.764%	6	212	-24.550%
2025-12-04	110.1000	110.1000	110.1000	110.1000	+8.805%	3	212	-31.916%
2025-12-02	101.1900	101.1900	101.1900	101.1900	-0.794%	5	209	-25.922%
2025-11-28	102.0000	102.0000	102.0000	102.0000	+7.595%	1	214	-26.510%
2025-11-25	94.8000	94.8000	94.8000	94.8000	+23.760%	1	214	-20.928%
2025-11-21	74.1200	76.6000	74.1200	76.6000	-0.519%	4	213	-2.141%
2025-11-20	83.5700	83.5700	77.0000	77.0000	-8.475%	4	210	-2.649%
2025-11-17	84.1300	84.1300	84.1300	84.1300	-5.684%	3	213	-10.900%
2025-11-14	85.2200	89.2000	85.2200	89.2000	+2.529%	2	216	-15.964%
2025-11-13	87.0000	87.0000	87.0000	87.0000	-2.455%	3	215	-13.839%
2025-11-12	89.1900	89.1900	89.1900	89.1900	+2.282%	1	218	-15.955%
2025-11-07	86.0600	87.2000	84.1300	87.2000	-3.965%	9	218	-14.037%
2025-11-06	99.1000	99.1000	90.8000	90.8000	-11.845%	17	218	-17.445%
2025-11-05	103.0000	103.0000	103.0000	103.0000	+6.471%	1	216	-27.223%
2025-11-04	98.8000	101.0500	96.7400	96.7400	-9.394%	20	216	-22.514%
2025-10-31	111.4700	111.4700	105.9800	106.7700	-10.765%	9	226	-29.793%
2025-10-30	105.0000	119.6500	103.3800	119.6500	-14.088%	57	220	-37.351%
2025-10-24	139.2700	139.2700	139.2700	139.2700	-2.369%	1	192	-46.176%
2025-10-23	143.4400	143.4400	142.6500	142.6500	+2.251%	2	193	-47.452%
2025-10-20	139.5100	139.5100	139.5100	139.5100	+5.689%	1	192	-46.269%
2025-10-14	129.9600	132.0000	129.9600	132.0000	-0.841%	3	192	-43.212%
2025-10-10	133.0000	133.1200	133.0000	133.1200	+6.072%	2	195	-43.690%
2025-10-06	120.0000	125.7000	120.0000	125.5000	-3.758%	8	193	-40.271%
2025-10-01	129.1000	130.4000	126.1100	130.4000	-4.033%	7	192	-42.515%
2025-09-30	135.8800	135.8800	135.8800	135.8800	-4.946%	1	190	-44.834%
2025-09-26	144.2200	144.2200	142.9500	142.9500	-3.236%	10	189	-47.562%
2025-09-25	147.8900	147.8900	147.7300	147.7300	-11.113%	9	189	-49.259%
2025-09-22	166.2000	166.2000	166.2000	166.2000	+1.651%	1	182	-54.898%
2025-09-19	160.0500	163.5000	160.0500	163.5000	-4.212%	5	183	-54.153%
2025-09-18	167.9000	170.6900	167.9000	170.6900	+6.681%	28	183	-56.084%
2025-09-16	160.0000	160.0000	160.0000	160.0000	+0.313%	1	186	-53.150%
2025-09-15	150.7000	159.5000	150.7000	159.5000	+7.843%	15	186	-53.003%
2025-09-12	147.6500	148.9500	147.6000	147.9000	+2.141%	25	176	-49.317%
2025-09-11	145.7000	146.1000	144.7500	144.8000	-1.140%	64	151	-48.232%
2025-09-10	146.4700	146.4700	146.4700	146.4700	+1.645%	2	125	-48.822%
2025-09-04	144.1000	144.1000	144.1000	144.1000	+7.138%	5	123	-47.981%
2025-09-03	137.4400	137.4400	134.5000	134.5000	-3.063%	8	118	-44.268%
2025-08-29	139.1200	139.1200	138.7500	138.7500	-6.250%	10	117	-45.975%
2025-08-28	148.0000	148.0000	148.0000	148.0000	+2.778%	1	117	-49.351%
2025-08-27	144.0000	144.0000	144.0000	144.0000	+0.223%	1	116	-47.944%
2025-08-21	143.4600	143.8400	143.4600	143.6800	-1.737%	3	116	-47.829%
2025-08-20	149.4600	149.4600	145.0000	146.2200	-2.604%	5	115	-48.735%
2025-08-19	151.9000	151.9000	150.1300	150.1300	-4.003%	9	114	-50.070%
2025-08-18	156.3900	156.3900	156.3900	156.3900	-10.960%	1	115	-52.069%
2025-08-15	175.6400	175.6400	175.6400	175.6400	+2.954%	1	115	-57.322%
2025-08-14	169.7500	174.0000	169.7500	170.6000	-1.004%	32	116	-56.061%
2025-08-13	178.9400	178.9400	172.3300	172.3300	+8.623%	2	116	-56.502%
2025-08-08	158.7000	158.7000	158.6500	158.6500	-0.063%	2	114	-52.751%
2025-08-07	158.7500	158.7500	158.7500	158.7500	-4.079%	1	114	-52.781%
2025-08-06	159.0000	165.5000	159.0000	165.5000	+2.718%	6	114	-54.707%
2025-08-05	161.1200	161.1200	161.1200	161.1200	-3.463%	2	108	-53.476%
2025-08-04	166.1500	167.4500	165.8000	166.9000	+10.742%	11	106	-55.087%
2025-08-01	150.7100	150.7100	150.7100	150.7100	-8.937%	2	95	-50.262%
2025-07-31	172.4000	172.4000	165.5000	165.5000	+36.743%	7	93	-54.707%
2025-07-30	123.8400	123.8400	121.0300	121.0300	-10.202%	5	90	-38.065%
2025-07-24	134.7800	134.7800	134.7800	134.7800	+7.781%	1	90	-44.383%
2025-07-18	128.0500	128.7500	124.7800	125.0500	-4.738%	17	89	-40.056%
2025-07-17	130.0000	131.2700	129.2000	131.2700	-3.697%	12	96	-42.896%
2025-07-15	136.3100	136.3100	136.3100	136.3100	-6.252%	1	86	-45.008%
2025-07-07	145.4000	145.4000	145.4000	145.4000	-6.902%	1	85	-48.446%
2025-06-30	158.5000	158.5000	156.1800	156.1800	+3.110%	15	85	-52.004%
2025-06-27	153.9800	153.9800	151.4700	151.4700	+0.331%	3	70	-50.512%
2025-06-26	150.2300	150.9700	150.2300	150.9700	+3.674%	5	69	-50.348%
2025-06-25	145.6200	145.6200	145.6200	145.6200	+1.386%	3	66	-48.524%
2025-06-24	143.6300	143.6300	143.6300	143.6300	+5.509%	50	63	-47.810%
2025-06-23	136.1300	136.1300	136.1300	136.1300	+2.546%	50	67	-44.935%
2025-06-20	133.6500	133.6500	132.7500	132.7500	-8.290%	12	20	-43.533%
2025-06-16	144.7500	144.7500	144.7500	144.7500	+0.829%	2	17	-48.214%
2025-06-09	143.6500	143.6500	143.5600	143.5600	+29.919%	2	17	-47.785%
2025-05-19	109.0000	110.5000	109.0000	110.5000	-5.853%	2	16	-32.163%
2025-05-13	117.3700	117.3700	117.3700	117.3700	+36.524%	5	17	-36.134%
2025-05-06	85.9700	85.9700	85.9700	85.9700	-4.425%	1	13	-12.807%
2025-05-05	89.9500	89.9500	89.9500	89.9500	-0.827%	7	13	-16.665%
2025-05-02	87.4500	90.7000	87.0300	90.7000	+20.933%	16	18	-17.354%
2025-05-01	76.7100	76.7100	75.0000	75.0000	+63.506%	12	17	-0.053%
2025-04-22	45.8700	45.8700	45.8700	45.8700	-6.388%	1	9	+63.418%
2025-04-21	49.0000	49.0000	49.0000	49.0000	-11.823%	2	9	+52.980%
2025-04-15	55.2800	55.5700	55.2800	55.5700	-15.637%	2	7	+34.893%
2025-04-14	65.8700	65.8700	65.8700	65.8700	-21.490%	1	7	+13.800%
2025-04-09	83.9000	83.9000	83.9000	83.9000	+37.631%	1	6	-10.656%
2025-04-04	63.8000	64.0000	60.9600	60.9600	-13.642%	8	5	+22.966%
2025-04-03	70.5900	70.5900	70.5900	70.5900	-17.823%	4	6	+6.191%
2025-04-01	85.9000	85.9000	85.9000	85.9000	-22.668%	1	3	-12.736%
2025-03-25	111.0800	111.0800	111.0800	111.0800	+5.339%	1	2	-32.517%
2025-03-14	104.8300	105.4500	104.8300	105.4500	0.000%	4	2	-28.914%